股票概览
9.76
-2.11%
-0.21
9.96
开盘价
10.16
最高价
9.73
最低价
32,996
成交量
数据更新至: 2025-01-27
技术指标
9.90
MA5 (5日均线)
9.88
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 9.96 | 10.16 | 9.73 | 9.76 | -2.11% | 32,996 | 32,872,818 |
| 2025-01-24 | 9.8 | 10.02 | 9.67 | 9.97 | +1.12% | 43,777 | 43,202,603 |
| 2025-01-23 | 9.98 | 10.06 | 9.84 | 9.86 | -0.7% | 37,278 | 37,080,319 |
| 2025-01-22 | 9.97 | 10.13 | 9.75 | 9.93 | -0.7% | 49,042 | 48,566,367 |
| 2025-01-21 | 9.83 | 10.13 | 9.77 | 10 | +2.04% | 64,628 | 64,321,923 |
| 2025-01-20 | 9.62 | 9.95 | 9.49 | 9.8 | +1.77% | 68,410 | 66,812,984 |
| 2025-01-17 | 9.83 | 9.83 | 9.35 | 9.63 | -2.03% | 94,328 | 90,037,524 |
| 2025-01-16 | 9.86 | 10.02 | 9.7 | 9.83 | 0% | 64,249 | 63,434,402 |
| 2025-01-15 | 10.22 | 10.38 | 9.7 | 9.83 | -3.91% | 108,754 | 108,451,118 |
| 2025-01-14 | 9.82 | 10.53 | 9.82 | 10.23 | +3.54% | 115,249 | 117,843,554 |
| 2025-01-13 | 10.61 | 10.85 | 9.77 | 9.88 | -4.08% | 123,421 | 123,838,360 |
| 2025-01-10 | 10.08 | 10.5 | 9.98 | 10.3 | +1.68% | 67,891 | 69,844,403 |
| 2025-01-09 | 10.12 | 10.35 | 9.93 | 10.13 | +0.1% | 31,502 | 31,819,962 |
| 2025-01-08 | 9.99 | 10.3 | 9.77 | 10.12 | +0.2% | 45,174 | 45,450,072 |
| 2025-01-07 | 9.9 | 10.2 | 9.82 | 10.1 | +2.54% | 51,800 | 51,871,040 |
| 2025-01-06 | 9.9 | 10.24 | 9.43 | 9.85 | -1.1% | 71,921 | 71,638,649 |
| 2025-01-03 | 10.49 | 10.7 | 9.93 | 9.96 | -5.05% | 84,132 | 85,930,046 |
| 2025-01-02 | 10.18 | 11.15 | 10.05 | 10.49 | +3.05% | 119,742 | 128,201,543 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：